Dark

CAT20270115C430
CAT Jan 15 2027 430.00 Call (CAT270115C00430000)
option OPRA

EOD

Sep 18, 2026

381.03-25.870%(-132.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	381.0300	381.0300	381.0300	381.0300	-25.870%	2	142	0.000%
2026-07-14	514.0000	514.0000	514.0000	514.0000	+11.306%	1	144	-25.870%
2026-05-22	461.7900	461.7900	461.7900	461.7900	-5.822%	1	144	-17.488%
2026-05-05	490.3400	490.3400	490.3400	490.3400	+28.698%	1	144	-22.293%
2026-04-17	381.0000	381.0000	381.0000	381.0000	+1.362%	1	144	+0.008%
2026-04-14	375.8800	375.8800	375.8800	375.8800	+23.239%	1	143	+1.370%
2026-04-07	305.0000	305.0000	305.0000	305.0000	+0.660%	1	142	+24.928%
2026-04-06	303.0000	303.0000	303.0000	303.0000	+3.061%	1	142	+25.752%
2026-03-12	294.0000	294.0000	294.0000	294.0000	-19.055%	5	142	+29.602%
2026-02-11	363.2100	363.2100	363.2100	363.2100	+12.903%	2	142	+4.906%
2026-02-09	321.7000	321.7000	321.7000	321.7000	+18.708%	1	143	+18.443%
2026-02-05	271.0000	271.0000	271.0000	271.0000	-9.219%	5	144	+40.601%
2026-02-03	298.5200	298.5200	298.5200	298.5200	+11.094%	1	144	+27.640%
2026-02-02	268.7100	268.7100	268.7100	268.7100	+2.210%	1	144	+41.800%
2026-01-29	272.2000	272.2000	253.7600	262.9000	+9.949%	6	145	+44.933%
2026-01-22	239.1100	239.1100	239.1100	239.1100	+5.456%	2	146	+59.353%
2026-01-20	226.7400	226.7400	226.7400	226.7400	-8.517%	1	144	+68.047%
2026-01-16	247.8500	247.8500	247.8500	247.8500	+9.185%	1	144	+53.734%
2026-01-14	227.0000	227.0000	227.0000	227.0000	-4.252%	1	144	+67.855%
2026-01-13	237.0800	237.0800	237.0800	237.0800	+30.803%	2	144	+60.718%
2025-12-30	181.2500	181.2500	181.2500	181.2500	+0.734%	2	145	+110.223%
2025-12-29	179.9300	179.9300	179.9300	179.9300	-3.133%	1	147	+111.766%
2025-12-24	185.7500	185.7500	185.7500	185.7500	+4.383%	2	147	+105.131%
2025-12-18	177.9500	177.9500	177.9500	177.9500	+2.683%	1	147	+114.122%
2025-12-17	168.0000	173.3000	168.0000	173.3000	-10.249%	3	147	+119.867%
2025-12-15	196.0100	196.0100	193.0900	193.0900	-4.797%	3	150	+97.333%
2025-12-10	202.9400	202.9400	202.8200	202.8200	+11.244%	2	150	+87.866%
2025-12-02	182.2000	183.0000	182.2000	182.3200	+11.812%	55	149	+108.990%
2025-11-18	163.0600	163.0600	163.0600	163.0600	-9.063%	1	149	+133.675%
2025-11-03	179.3100	179.3100	179.3100	179.3100	-10.345%	3	150	+112.498%
2025-10-29	200.0000	200.0000	200.0000	200.0000	+43.369%	1	150	+90.515%
2025-10-27	139.5000	139.5000	139.5000	139.5000	+1.014%	2	150	+173.140%
2025-10-24	138.1000	138.1000	138.1000	138.1000	+1.209%	1	150	+175.909%
2025-10-23	136.4500	136.4500	136.4500	136.4500	-10.689%	1	150	+179.245%
2025-10-17	152.7700	152.7800	152.7700	152.7800	+5.090%	2	151	+149.398%
2025-10-14	145.3900	145.3900	145.3800	145.3800	+18.920%	3	153	+162.092%
2025-10-13	122.2500	122.2500	122.2500	122.2500	+2.241%	1	155	+211.681%
2025-10-09	119.6100	119.6100	119.5700	119.5700	+5.255%	2	156	+218.667%
2025-10-06	111.5400	113.6000	111.5400	113.6000	-3.737%	7	156	+235.414%
2025-10-03	118.0100	118.0100	118.0100	118.0100	+20.541%	1	153	+222.879%
2025-10-01	94.7000	97.9000	94.7000	97.9000	+7.405%	4	153	+289.203%
2025-09-30	92.0000	92.0000	91.1500	91.1500	+1.278%	2	151	+318.025%
2025-09-29	90.0000	90.0000	90.0000	90.0000	+1.868%	3	151	+323.367%
2025-09-22	88.3500	88.3500	88.3500	88.3500	+9.182%	1	148	+331.273%
2025-09-18	80.9900	80.9900	80.9200	80.9200	+11.078%	2	148	+370.872%
2025-09-17	72.8500	72.8500	72.8500	72.8500	+13.121%	1	148	+423.034%
2025-09-16	64.4000	64.4000	64.4000	64.4000	-0.310%	2	148	+491.661%
2025-09-15	64.6000	64.6000	64.6000	64.6000	+14.034%	2	148	+489.830%
2025-09-10	56.6500	56.6500	56.6500	56.6500	+10.645%	1	146	+572.604%
2025-09-03	51.1500	51.2000	51.1500	51.2000	-3.759%	2	146	+644.199%
2025-09-02	53.2200	53.2200	53.2000	53.2000	-0.728%	2	147	+616.222%
2025-08-29	52.7000	53.5900	52.7000	53.5900	-17.933%	7	145	+611.010%
2025-08-28	65.3000	65.4000	65.3000	65.3000	+0.384%	3	145	+483.507%
2025-08-27	65.1000	65.1000	65.0500	65.0500	+6.430%	2	144	+485.749%
2025-08-26	61.5000	61.6000	61.1200	61.1200	+8.851%	15	144	+523.413%
2025-08-19	55.9500	56.1500	55.9500	56.1500	+14.126%	3	143	+578.593%
2025-08-18	49.2000	49.2000	49.2000	49.2000	-3.718%	2	144	+674.451%
2025-08-14	51.1000	51.1000	51.1000	51.1000	-24.296%	2	144	+645.656%
2025-08-04	67.5000	67.5000	67.5000	67.5000	+11.478%	30	142	+464.489%
2025-08-01	60.5500	60.5500	60.5500	60.5500	-1.062%	2	172	+529.282%
2025-07-29	65.1500	65.1500	61.2000	61.2000	-9.441%	3	170	+522.598%
2025-07-28	67.4900	67.5800	67.4900	67.5800	+2.085%	4	169	+463.821%
2025-07-25	63.7000	66.2000	63.6500	66.2000	+5.481%	40	171	+475.574%
2025-07-24	63.5800	63.8700	62.7600	62.7600	+1.014%	7	158	+507.122%
2025-07-23	60.1900	62.3500	60.1900	62.1300	+10.729%	53	159	+513.279%
2025-07-22	56.1100	56.1100	56.1100	56.1100	+3.238%	1	132	+579.077%
2025-07-21	54.9500	54.9500	54.3500	54.3500	-1.182%	3	132	+601.067%
2025-07-18	55.0000	55.0000	55.0000	55.0000	-2.396%	1	132	+592.782%
2025-07-17	55.4300	56.9800	55.4300	56.3500	+12.587%	10	132	+576.185%
2025-07-16	50.0500	50.0500	50.0500	50.0500	+2.920%	10	135	+661.299%
2025-07-15	48.6300	48.6300	48.6300	48.6300	+2.379%	2	141	+683.529%
2025-07-11	47.5000	47.5000	47.5000	47.5000	-8.478%	10	141	+702.168%
2025-07-10	51.9000	51.9000	51.9000	51.9000	+11.254%	2	151	+634.162%
2025-07-09	45.7600	46.6500	45.7600	46.6500	+10.808%	80	149	+716.785%
2025-07-01	42.1000	42.1000	42.1000	42.1000	+16.847%	3	74	+805.059%
2025-06-26	36.0300	36.0300	36.0300	36.0300	+12.594%	1	74	+957.535%
2025-06-25	32.0000	32.0000	32.0000	32.0000	+15.900%	1	74	+1,090.719%
2025-06-23	27.5700	27.6100	27.5700	27.6100	-8.211%	2	75	+1,280.043%
2025-06-20	30.0800	30.0800	30.0800	30.0800	+7.352%	2	75	+1,166.722%
2025-06-17	28.3500	28.3500	28.0200	28.0200	-6.600%	5	74	+1,259.850%
2025-06-16	30.0000	30.0000	30.0000	30.0000	+4.969%	1	70	+1,170.100%
2025-06-09	28.5800	28.5800	28.5800	28.5800	+1.636%	2	70	+1,233.205%
2025-06-06	28.1200	28.1200	28.1200	28.1200	+5.279%	2	70	+1,255.014%
2025-05-27	26.7100	26.7100	26.7100	26.7100	-2.518%	5	71	+1,326.544%
2025-05-19	27.4000	27.4000	27.4000	27.4000	+93.777%	1	66	+1,290.620%
2025-04-30	14.1400	14.1400	14.1400	14.1400	+1.144%	13	65	+2,594.696%
2025-04-29	13.9800	13.9800	13.9800	13.9800	+1.378%	3	52	+2,625.536%
2025-04-28	13.7900	13.7900	13.7900	13.7900	-4.567%	11	52	+2,663.089%
2025-04-25	15.0600	15.0600	14.4500	14.4500	-2.034%	4	41	+2,536.886%
2025-04-24	14.7500	14.7500	14.7500	14.7500	+34.213%	13	41	+2,483.254%
2025-04-21	10.9900	10.9900	10.9900	10.9900	+3.974%	1	35	+3,367.061%
2025-04-08	10.5700	10.5700	10.5700	10.5700	+7.857%	1	34	+3,504.825%
2025-04-07	9.8000	9.8000	9.8000	9.8000	-24.615%	1	34	+3,788.061%
2025-04-04	11.4000	13.0000	11.1000	13.0000	-39.535%	34	34	+2,831.000%
2025-04-02	21.4000	21.5000	21.4000	21.5000	-12.388%	4	45	+1,672.233%
2025-03-13	24.5400	24.5400	24.5400	24.5400	-0.244%	7	42	+1,452.689%
2025-03-06	24.6000	24.6000	24.6000	24.6000	+17.816%	4	46	+1,448.902%
2025-03-04	20.0000	20.8800	20.0000	20.8800	-22.379%	8	46	+1,724.856%
2025-02-27	26.5000	26.9000	26.5000	26.9000	+9.084%	7	45	+1,316.468%
2025-02-24	26.0000	26.0000	24.6600	24.6600	-14.375%	2	50	+1,445.134%
2025-02-20	28.8000	28.8000	28.8000	28.8000	-4.287%	1	51	+1,223.021%
2025-02-13	30.0900	30.0900	30.0900	30.0900	-14.395%	1	51	+1,166.301%
2025-02-10	35.1500	35.1500	35.1500	35.1500	-12.627%	2	51	+984.011%
2025-01-31	40.2300	40.2300	40.2300	40.2300	-24.663%	6	49	+847.129%
2025-01-29	53.4000	53.4000	53.4000	53.4000	+6.629%	1	50	+613.539%
2025-01-27	50.4300	50.4300	50.0800	50.0800	-16.603%	4	51	+660.843%
2025-01-23	53.6500	60.0500	53.6500	60.0500	+11.101%	2	49	+534.521%
2025-01-21	54.1100	54.1100	53.8500	54.0500	+24.683%	19	48	+604.958%
2025-01-15	44.2500	44.2500	43.0000	43.3500	+16.532%	21	32	+778.962%
2024-12-31	37.2000	37.2000	37.2000	37.2000	-4.615%	1	14	+924.274%
2024-12-23	39.0000	39.0000	39.0000	39.0000	-1.266%	1	14	+877.000%
2024-12-19	39.5000	39.5000	39.5000	39.5000	-25.975%	1	14	+864.633%
2024-11-13	53.3600	53.3600	53.3600	53.3600	-21.714%	1	15	+614.074%
2024-11-07	68.1600	68.1600	68.1600	68.1600	-4.297%	2	15	+459.023%
2024-11-06	71.2200	71.2200	71.2200	71.2200	+34.631%	4	13	+435.004%
2024-10-29	52.9200	53.0600	52.7000	52.9000	-2.417%	8	10	+620.284%
2024-10-22	54.2100	54.2100	54.2100	54.2100	-0.074%	1	14	+602.878%
2024-10-21	54.2500	54.2500	54.2500	54.2500	+0.185%	1	14	+602.359%
2024-10-15	54.4500	54.4500	54.1500	54.1500	+1.215%	3	14	+603.657%
2024-09-30	53.5000	53.5000	53.5000	53.5000	+27.990%	1	14	+612.206%
2024-09-23	41.9300	41.9300	41.7700	41.8000	+3.210%	8	13	+811.555%
2024-09-20	40.5000	40.5000	40.5000	40.5000	0.000%	10	5	+840.815%